KSP Co., Ltd. (KOSDAQ:073010)
South Korea · Delayed Price · Currency is KRW 2,745.00
-20.00 (-0.72%)
At close: Jul 16, 2026
KSP Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2,770.00 | 2,780.00 | 2,630.00 | 2,745.00 | 2,745.00 | -0.72% | 118,781 |
| Jul 15, 2026 | 2,635.00 | 2,785.00 | 2,635.00 | 2,765.00 | 2,765.00 | 5.74% | 98,997 |
| Jul 14, 2026 | 2,670.00 | 2,720.00 | 2,500.00 | 2,615.00 | 2,615.00 | -2.06% | 145,251 |
| Jul 13, 2026 | 2,880.00 | 2,955.00 | 2,660.00 | 2,670.00 | 2,670.00 | -6.64% | 143,821 |
| Jul 10, 2026 | 2,680.00 | 2,880.00 | 2,680.00 | 2,860.00 | 2,860.00 | 6.72% | 79,282 |
| Jul 9, 2026 | 2,595.00 | 2,755.00 | 2,585.00 | 2,680.00 | 2,680.00 | 2.49% | 228,547 |
| Jul 8, 2026 | 2,810.00 | 2,810.00 | 2,585.00 | 2,615.00 | 2,615.00 | -6.94% | 164,621 |
| Jul 7, 2026 | 2,925.00 | 2,980.00 | 2,790.00 | 2,810.00 | 2,810.00 | -6.95% | 239,892 |
| Jul 6, 2026 | 3,005.00 | 3,150.00 | 2,920.00 | 3,020.00 | 3,020.00 | -0.17% | 85,266 |
| Jul 3, 2026 | 3,140.00 | 3,140.00 | 2,840.00 | 3,025.00 | 3,025.00 | - | 135,026 |
| Jul 2, 2026 | 3,135.00 | 3,160.00 | 2,955.00 | 3,025.00 | 3,025.00 | -4.27% | 197,265 |
| Jul 1, 2026 | 3,145.00 | 3,230.00 | 3,015.00 | 3,160.00 | 3,160.00 | 3.10% | 144,454 |
| Jun 30, 2026 | 3,160.00 | 3,280.00 | 3,035.00 | 3,065.00 | 3,065.00 | -3.01% | 132,065 |
| Jun 29, 2026 | 2,805.00 | 3,160.00 | 2,800.00 | 3,160.00 | 3,160.00 | 9.72% | 151,636 |
| Jun 26, 2026 | 3,020.00 | 3,060.00 | 2,780.00 | 2,880.00 | 2,880.00 | -4.95% | 318,586 |
| Jun 25, 2026 | 3,115.00 | 3,280.00 | 3,000.00 | 3,030.00 | 3,030.00 | -2.57% | 264,100 |
| Jun 24, 2026 | 3,090.00 | 3,185.00 | 3,005.00 | 3,110.00 | 3,110.00 | 0.65% | 217,962 |
| Jun 23, 2026 | 3,270.00 | 3,385.00 | 3,065.00 | 3,090.00 | 3,090.00 | -7.76% | 488,257 |
| Jun 22, 2026 | 3,380.00 | 3,500.00 | 3,345.00 | 3,350.00 | 3,350.00 | -3.04% | 201,597 |
| Jun 19, 2026 | 3,655.00 | 3,745.00 | 3,385.00 | 3,455.00 | 3,455.00 | -5.86% | 369,401 |
| Jun 18, 2026 | 3,920.00 | 4,085.00 | 3,650.00 | 3,670.00 | 3,670.00 | -6.62% | 180,393 |
| Jun 17, 2026 | 3,990.00 | 4,070.00 | 3,875.00 | 3,930.00 | 3,930.00 | 0.90% | 218,269 |
| Jun 16, 2026 | 3,910.00 | 3,995.00 | 3,805.00 | 3,895.00 | 3,895.00 | -0.38% | 172,343 |
| Jun 15, 2026 | 3,850.00 | 4,010.00 | 3,800.00 | 3,910.00 | 3,910.00 | 7.86% | 410,204 |
| Jun 12, 2026 | 3,550.00 | 3,735.00 | 3,550.00 | 3,625.00 | 3,625.00 | 3.87% | 225,923 |
| Jun 11, 2026 | 3,530.00 | 3,660.00 | 3,395.00 | 3,490.00 | 3,490.00 | -3.32% | 224,406 |
| Jun 10, 2026 | 3,350.00 | 3,680.00 | 3,350.00 | 3,610.00 | 3,610.00 | 4.79% | 301,541 |
| Jun 9, 2026 | 3,340.00 | 3,485.00 | 3,330.00 | 3,445.00 | 3,445.00 | 4.08% | 217,114 |
| Jun 8, 2026 | 3,400.00 | 3,540.00 | 3,275.00 | 3,310.00 | 3,310.00 | -8.06% | 400,669 |
| Jun 5, 2026 | 3,710.00 | 3,710.00 | 3,500.00 | 3,600.00 | 3,600.00 | -3.87% | 216,609 |
| Jun 4, 2026 | 3,755.00 | 4,105.00 | 3,745.00 | 3,745.00 | 3,745.00 | -0.27% | 194,256 |
| Jun 2, 2026 | 3,800.00 | 3,895.00 | 3,580.00 | 3,755.00 | 3,755.00 | -1.18% | 299,100 |
| Jun 1, 2026 | 3,980.00 | 4,050.00 | 3,685.00 | 3,800.00 | 3,800.00 | -5.24% | 483,916 |
| May 29, 2026 | 4,195.00 | 4,265.00 | 3,780.00 | 4,010.00 | 4,010.00 | -4.41% | 559,931 |
| May 28, 2026 | 4,455.00 | 4,545.00 | 4,065.00 | 4,195.00 | 4,195.00 | -5.84% | 384,402 |
| May 27, 2026 | 4,730.00 | 4,780.00 | 4,215.00 | 4,455.00 | 4,455.00 | -5.61% | 411,546 |
| May 26, 2026 | 4,835.00 | 4,920.00 | 4,715.00 | 4,720.00 | 4,720.00 | 0.53% | 293,141 |
| May 22, 2026 | 4,670.00 | 4,795.00 | 4,600.00 | 4,695.00 | 4,695.00 | 0.86% | 301,711 |
| May 21, 2026 | 4,440.00 | 4,860.00 | 4,440.00 | 4,655.00 | 4,655.00 | 7.01% | 530,159 |
| May 20, 2026 | 4,485.00 | 4,530.00 | 4,190.00 | 4,350.00 | 4,350.00 | -2.90% | 415,214 |
| May 19, 2026 | 4,665.00 | 4,760.00 | 4,400.00 | 4,480.00 | 4,480.00 | -3.97% | 450,260 |
| May 18, 2026 | 4,785.00 | 4,785.00 | 4,410.00 | 4,665.00 | 4,665.00 | -4.01% | 441,827 |
| May 15, 2026 | 5,130.00 | 5,180.00 | 4,750.00 | 4,860.00 | 4,860.00 | -5.26% | 595,147 |
| May 14, 2026 | 5,370.00 | 5,390.00 | 4,905.00 | 5,130.00 | 5,130.00 | -4.29% | 535,076 |
| May 13, 2026 | 5,390.00 | 5,480.00 | 5,250.00 | 5,360.00 | 5,360.00 | -0.19% | 496,982 |
| May 12, 2026 | 5,740.00 | 5,760.00 | 5,150.00 | 5,370.00 | 5,370.00 | -6.93% | 1,207,252 |
| May 11, 2026 | 5,790.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.35% | 829,971 |
| May 8, 2026 | 6,020.00 | 6,140.00 | 5,680.00 | 5,790.00 | 5,790.00 | -5.24% | 985,545 |
| May 7, 2026 | 6,270.00 | 6,270.00 | 5,800.00 | 6,110.00 | 6,110.00 | -1.77% | 1,109,963 |
| May 6, 2026 | 6,370.00 | 6,370.00 | 5,890.00 | 6,220.00 | 6,220.00 | 0.48% | 1,412,653 |